KissMeData/088790/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	200100	178809412	1823	1823	1823	1823	401
3	20250109	200000	178809412	1823	1823	1823	1823	0
4	20250109	195900	178809412	1823	1823	1823	1823	0
5	20250109	195800	178809412	1823	1823	1823	1823	0
6	20250109	195700	178809412	1823	1823	1823	1823	0
7	20250109	195600	178809412	1823	1823	1823	1823	0
8	20250109	195500	178809412	1823	1823	1823	1823	0
9	20250109	195400	178809412	1823	1823	1823	1823	0
10	20250109	195300	178809412	1823	1823	1823	1823	0
11	20250109	195200	178809412	1823	1823	1823	1823	0
12	20250109	195100	178809412	1823	1823	1823	1823	0
13	20250109	195000	178809412	1823	1823	1823	1823	0
14	20250109	194900	178809412	1823	1823	1823	1823	0
15	20250109	194800	178809412	1823	1823	1823	1823	0
16	20250109	194700	178809412	1823	1823	1823	1823	0
17	20250109	194600	178809412	1823	1823	1823	1823	0
18	20250109	194500	178809412	1823	1823	1823	1823	0
19	20250109	194400	178809412	1823	1823	1823	1823	0
20	20250109	194300	178809412	1823	1823	1823	1823	0
21	20250109	194200	178809412	1823	1823	1823	1823	0
22	20250109	194100	178809412	1823	1823	1823	1823	0
23	20250109	194000	178809412	1823	1823	1823	1823	0
24	20250109	193900	178809412	1823	1823	1823	1823	0
25	20250109	193800	178809412	1823	1823	1823	1823	0
26	20250109	193700	178809412	1823	1823	1823	1823	0
27	20250109	193600	178809412	1823	1823	1823	1823	0
28	20250109	193500	178809412	1823	1823	1823	1823	0
29	20250109	193400	178809412	1823	1823	1823	1823	0
30	20250109	193300	178809412	1823	1823	1823	1823	0
31	20250109	193200	178809412	1823	1823	1823	1823	0
32	20250109	193100	178809412	1823	1823	1823	1823	401
33	20250109	193000	178809412	1823	1823	1823	1823	0
34	20250109	192900	178809412	1823	1823	1823	1823	0
35	20250109	192800	178809412	1823	1823	1823	1823	0
36	20250109	192700	178809412	1823	1823	1823	1823	0
37	20250109	192600	178809412	1823	1823	1823	1823	0
38	20250109	192500	178809412	1823	1823	1823	1823	0
39	20250109	192400	178809412	1823	1823	1823	1823	0
40	20250109	192300	178809412	1823	1823	1823	1823	0
41	20250109	192200	178809412	1823	1823	1823	1823	0
42	20250109	192100	178809412	1823	1823	1823	1823	0
43	20250109	192000	178809412	1823	1823	1823	1823	0
44	20250109	191900	178809412	1823	1823	1823	1823	0
45	20250109	191800	178809412	1823	1823	1823	1823	0
46	20250109	191700	178809412	1823	1823	1823	1823	0
47	20250109	191600	178809412	1823	1823	1823	1823	0
48	20250109	191500	178809412	1823	1823	1823	1823	0
49	20250109	191400	178809412	1823	1823	1823	1823	0
50	20250109	191300	178809412	1823	1823	1823	1823	0
51	20250109	191200	178809412	1823	1823	1823	1823	0
52	20250109	191100	178809412	1823	1823	1823	1823	0
53	20250109	191000	178809412	1823	1823	1823	1823	0
54	20250109	190900	178809412	1823	1823	1823	1823	0
55	20250109	190800	178809412	1823	1823	1823	1823	0
56	20250109	190700	178809412	1823	1823	1823	1823	0
57	20250109	190600	178809412	1823	1823	1823	1823	0
58	20250109	190500	178809412	1823	1823	1823	1823	0
59	20250109	190400	178809412	1823	1823	1823	1823	0
60	20250109	190300	178809412	1823	1823	1823	1823	0
61	20250109	190200	178809412	1823	1823	1823	1823	0
62	20250109	190100	178809412	1823	1823	1823	1823	401
63	20250109	190000	178809412	1823	1823	1823	1823	0
64	20250109	185900	178809412	1823	1823	1823	1823	0
65	20250109	185800	178809412	1823	1823	1823	1823	0
66	20250109	185700	178809412	1823	1823	1823	1823	0
67	20250109	185600	178809412	1823	1823	1823	1823	0
68	20250109	185500	178809412	1823	1823	1823	1823	0
69	20250109	185400	178809412	1823	1823	1823	1823	0
70	20250109	185300	178809412	1823	1823	1823	1823	0
71	20250109	185200	178809412	1823	1823	1823	1823	0
72	20250109	185100	178809412	1823	1823	1823	1823	0
73	20250109	185000	178809412	1823	1823	1823	1823	0
74	20250109	184900	178809412	1823	1823	1823	1823	0
75	20250109	184800	178809412	1823	1823	1823	1823	0
76	20250109	184700	178809412	1823	1823	1823	1823	0
77	20250109	184600	178809412	1823	1823	1823	1823	0
78	20250109	184500	178809412	1823	1823	1823	1823	0
79	20250109	184400	178809412	1823	1823	1823	1823	0
80	20250109	184300	178809412	1823	1823	1823	1823	0
81	20250109	184200	178809412	1823	1823	1823	1823	0
82	20250109	184100	178809412	1823	1823	1823	1823	0
83	20250109	184000	178809412	1823	1823	1823	1823	0
84	20250109	183900	178809412	1823	1823	1823	1823	0
85	20250109	183800	178809412	1823	1823	1823	1823	0
86	20250109	183700	178809412	1823	1823	1823	1823	0
87	20250109	183600	178809412	1823	1823	1823	1823	0
88	20250109	183500	178809412	1823	1823	1823	1823	0
89	20250109	183400	178809412	1823	1823	1823	1823	0
90	20250109	183300	178809412	1823	1823	1823	1823	0
91	20250109	183200	178809412	1823	1823	1823	1823	0
92	20250109	183100	178809412	1823	1823	1823	1823	401
93	20250109	183000	178809412	1823	1823	1823	1823	0
94	20250109	182900	178809412	1823	1823	1823	1823	0
95	20250109	182800	178809412	1823	1823	1823	1823	0
96	20250109	182700	178809412	1823	1823	1823	1823	0
97	20250109	182600	178809412	1823	1823	1823	1823	0
98	20250109	182500	178809412	1823	1823	1823	1823	0
99	20250109	182400	178809412	1823	1823	1823	1823	0
100	20250109	182300	178809412	1823	1823	1823	1823	0
101	20250109	182200	178809412	1823	1823	1823	1823	0
102	20250109	182100	178809412	1823	1823	1823	1823	0
103	20250109	182000	178809412	1823	1823	1823	1823	0
104	20250109	181900	178809412	1823	1823	1823	1823	0
105	20250109	181800	178809412	1823	1823	1823	1823	0
106	20250109	181700	178809412	1823	1823	1823	1823	0
107	20250109	181600	178809412	1823	1823	1823	1823	0
108	20250109	181500	178809412	1823	1823	1823	1823	0
109	20250109	181400	178809412	1823	1823	1823	1823	0
110	20250109	181300	178809412	1823	1823	1823	1823	0
111	20250109	181200	178809412	1823	1823	1823	1823	0
112	20250109	181100	178809412	1823	1823	1823	1823	0
113	20250109	181000	178809412	1823	1823	1823	1823	0
114	20250109	180900	178809412	1823	1823	1823	1823	0
115	20250109	180800	178809412	1823	1823	1823	1823	0
116	20250109	180700	178809412	1823	1823	1823	1823	0
117	20250109	180600	178809412	1823	1823	1823	1823	0
118	20250109	180500	178809412	1823	1823	1823	1823	0
119	20250109	180400	178809412	1823	1823	1823	1823	0
120	20250109	180300	178809412	1823	1823	1823	1823	0
121	20250109	180200	178809412	1823	1823	1823	1823	0
122	20250109	180100	178809412	1823	1823	1823	1823	401
123	20250109	180000	178809412	1823	1823	1823	1823	0
124	20250109	175900	178809412	1823	1823	1823	1823	0
125	20250109	175800	178809412	1823	1823	1823	1823	0
126	20250109	175700	178809412	1823	1823	1823	1823	0
127	20250109	175600	178809412	1823	1823	1823	1823	0
128	20250109	175500	178809412	1823	1823	1823	1823	0
129	20250109	175400	178809412	1823	1823	1823	1823	0
130	20250109	175300	178809412	1823	1823	1823	1823	0
131	20250109	175200	178809412	1823	1823	1823	1823	0
132	20250109	175100	178809412	1823	1823	1823	1823	0
133	20250109	175000	178809412	1823	1823	1823	1823	0
134	20250109	174900	178809412	1823	1823	1823	1823	0
135	20250109	174800	178809412	1823	1823	1823	1823	0
136	20250109	174700	178809412	1823	1823	1823	1823	0
137	20250109	174600	178809412	1823	1823	1823	1823	0
138	20250109	174500	178809412	1823	1823	1823	1823	0
139	20250109	174400	178809412	1823	1823	1823	1823	0
140	20250109	174300	178809412	1823	1823	1823	1823	0
141	20250109	174200	178809412	1823	1823	1823	1823	0
142	20250109	174100	178809412	1823	1823	1823	1823	0
143	20250109	174000	178809412	1823	1823	1823	1823	0
144	20250109	173900	178809412	1823	1823	1823	1823	0
145	20250109	173800	178809412	1823	1823	1823	1823	0
146	20250109	173700	178809412	1823	1823	1823	1823	0
147	20250109	173600	178809412	1823	1823	1823	1823	0
148	20250109	173500	178809412	1823	1823	1823	1823	0
149	20250109	173400	178809412	1823	1823	1823	1823	0
150	20250109	173300	178809412	1823	1823	1823	1823	0
151	20250109	173200	178809412	1823	1823	1823	1823	0
152	20250109	173100	178809412	1823	1823	1823	1823	401
153	20250109	173000	178809412	1823	1823	1823	1823	0
154	20250109	172900	178809412	1823	1823	1823	1823	0
155	20250109	172800	178809412	1823	1823	1823	1823	0
156	20250109	172700	178809412	1823	1823	1823	1823	0
157	20250109	172600	178809412	1823	1823	1823	1823	0
158	20250109	172500	178809412	1823	1823	1823	1823	0
159	20250109	172400	178809412	1823	1823	1823	1823	0
160	20250109	172300	178809412	1823	1823	1823	1823	0
161	20250109	172200	178809412	1823	1823	1823	1823	0
162	20250109	172100	178809412	1823	1823	1823	1823	0
163	20250109	172000	178809412	1823	1823	1823	1823	0
164	20250109	171900	178809412	1823	1823	1823	1823	0
165	20250109	171800	178809412	1823	1823	1823	1823	0
166	20250109	171700	178809412	1823	1823	1823	1823	0
167	20250109	171600	178809412	1823	1823	1823	1823	0
168	20250109	171500	178809412	1823	1823	1823	1823	0
169	20250109	171400	178809412	1823	1823	1823	1823	0
170	20250109	171300	178809412	1823	1823	1823	1823	0
171	20250109	171200	178809412	1823	1823	1823	1823	0
172	20250109	171100	178809412	1823	1823	1823	1823	0
173	20250109	171000	178809412	1823	1823	1823	1823	0
174	20250109	170900	178809412	1823	1823	1823	1823	0
175	20250109	170800	178809412	1823	1823	1823	1823	0
176	20250109	170700	178809412	1823	1823	1823	1823	0
177	20250109	170600	178809412	1823	1823	1823	1823	0
178	20250109	170500	178809412	1823	1823	1823	1823	0
179	20250109	170400	178809412	1823	1823	1823	1823	0
180	20250109	170300	178809412	1823	1823	1823	1823	0
181	20250109	170200	178809412	1823	1823	1823	1823	0
182	20250109	170100	178809412	1823	1823	1823	1823	401
183	20250109	170000	178809412	1823	1823	1823	1823	0
184	20250109	165900	178809412	1823	1823	1823	1823	0
185	20250109	165800	178809412	1823	1823	1823	1823	0
186	20250109	165700	178809412	1823	1823	1823	1823	0
187	20250109	165600	178809412	1823	1823	1823	1823	0
188	20250109	165500	178809412	1823	1823	1823	1823	0
189	20250109	165400	178809412	1823	1823	1823	1823	0
190	20250109	165300	178809412	1823	1823	1823	1823	0
191	20250109	165200	178809412	1823	1823	1823	1823	0
192	20250109	165100	178809412	1823	1823	1823	1823	0
193	20250109	165000	178809412	1823	1823	1823	1823	0
194	20250109	164900	178809412	1823	1823	1823	1823	0
195	20250109	164800	178809412	1823	1823	1823	1823	0
196	20250109	164700	178809412	1823	1823	1823	1823	0
197	20250109	164600	178809412	1823	1823	1823	1823	0
198	20250109	164500	178809412	1823	1823	1823	1823	0
199	20250109	164400	178809412	1823	1823	1823	1823	0
200	20250109	164300	178809412	1823	1823	1823	1823	0
201	20250109	164200	178809412	1823	1823	1823	1823	0
202	20250109	164100	178809412	1823	1823	1823	1823	0
203	20250109	164000	178809412	1823	1823	1823	1823	0
204	20250109	163900	178809412	1823	1823	1823	1823	0
205	20250109	163800	178809412	1823	1823	1823	1823	0
206	20250109	163700	178809412	1823	1823	1823	1823	0
207	20250109	163600	178809412	1823	1823	1823	1823	0
208	20250109	163500	178809412	1823	1823	1823	1823	0
209	20250109	163400	178809412	1823	1823	1823	1823	0
210	20250109	163300	178809412	1823	1823	1823	1823	0
211	20250109	163200	178809412	1823	1823	1823	1823	0
212	20250109	163100	178809412	1823	1823	1823	1823	401
213	20250109	163000	178809412	1823	1823	1823	1823	0
214	20250109	162900	178809412	1823	1823	1823	1823	0
215	20250109	162800	178809412	1823	1823	1823	1823	0
216	20250109	162700	178809412	1823	1823	1823	1823	0
217	20250109	162600	178809412	1823	1823	1823	1823	0
218	20250109	162500	178809412	1823	1823	1823	1823	0
219	20250109	162400	178809412	1823	1823	1823	1823	0
220	20250109	162300	178809412	1823	1823	1823	1823	0
221	20250109	162200	178809412	1823	1823	1823	1823	0
222	20250109	162100	178809412	1823	1823	1823	1823	0
223	20250109	162000	178809412	1823	1823	1823	1823	0
224	20250109	161900	178809412	1823	1823	1823	1823	0
225	20250109	161800	178809412	1823	1823	1823	1823	0
226	20250109	161700	178809412	1823	1823	1823	1823	0
227	20250109	161600	178809412	1823	1823	1823	1823	0
228	20250109	161500	178809412	1823	1823	1823	1823	0
229	20250109	161400	178809412	1823	1823	1823	1823	0
230	20250109	161300	178809412	1823	1823	1823	1823	0
231	20250109	161200	178809412	1823	1823	1823	1823	0
232	20250109	161100	178809412	1823	1823	1823	1823	0
233	20250109	161000	178809412	1823	1823	1823	1823	0
234	20250109	160900	178809412	1823	1823	1823	1823	0
235	20250109	160800	178809412	1823	1823	1823	1823	0
236	20250109	160700	178809412	1823	1823	1823	1823	0
237	20250109	160600	178809412	1823	1823	1823	1823	0
238	20250109	160500	178809412	1823	1823	1823	1823	0
239	20250109	160400	178809412	1823	1823	1823	1823	0
240	20250109	160300	178809412	1823	1823	1823	1823	0
241	20250109	160200	178809412	1823	1823	1823	1823	0
242	20250109	160100	178809412	1823	1823	1823	1823	401
243	20250109	160000	178809412	1823	1823	1823	1823	0
244	20250109	155900	178809412	1823	1823	1823	1823	0
245	20250109	155800	178809412	1823	1823	1823	1823	0
246	20250109	155700	178809412	1823	1823	1823	1823	0
247	20250109	155600	178809412	1823	1823	1823	1823	0
248	20250109	155500	178809412	1823	1823	1823	1823	0
249	20250109	155400	178809412	1823	1823	1823	1823	0
250	20250109	155300	178809412	1823	1823	1823	1823	0
251	20250109	155200	178809412	1823	1823	1823	1823	0
252	20250109	155100	178809412	1823	1823	1823	1823	0
253	20250109	155000	178809412	1823	1823	1823	1823	0
254	20250109	154900	178809412	1823	1823	1823	1823	0
255	20250109	154800	178809412	1823	1823	1823	1823	0
256	20250109	154700	178809412	1823	1823	1823	1823	0
257	20250109	154600	178809412	1823	1823	1823	1823	0
258	20250109	154500	178809412	1823	1823	1823	1823	0
259	20250109	154400	178809412	1823	1823	1823	1823	0
260	20250109	154300	178809412	1823	1823	1823	1823	0
261	20250109	154200	178809412	1823	1823	1823	1823	0
262	20250109	154100	178809412	1823	1823	1823	1823	0
263	20250109	154000	178809412	1823	1823	1823	1823	0
264	20250109	153900	178809412	1823	1823	1823	1823	0
265	20250109	153800	178809412	1823	1823	1823	1823	0
266	20250109	153700	178809412	1823	1823	1823	1823	0
267	20250109	153600	178809412	1823	1823	1823	1823	0
268	20250109	153500	178809412	1823	1823	1823	1823	0
269	20250109	153400	178809412	1823	1823	1823	1823	0
270	20250109	153300	178809412	1823	1823	1823	1823	0
271	20250109	153200	178809412	1823	1823	1823	1823	0
272	20250109	153100	178809412	1823	1823	1823	1823	401
273	20250109	153000	178809412	1823	1823	1823	1823	401
274	20250109	152900	178078389	1800	1800	1800	1800	0
275	20250109	152800	178078389	1800	1800	1800	1800	0
276	20250109	152700	178078389	1800	1800	1800	1800	0
277	20250109	152600	178078389	1800	1800	1800	1800	0
278	20250109	152500	178078389	1800	1800	1800	1800	0
279	20250109	152400	178078389	1800	1800	1800	1800	0
280	20250109	152300	178078389	1800	1800	1800	1800	0
281	20250109	152200	178078389	1800	1800	1800	1800	0
282	20250109	152100	178078389	1800	1800	1800	1800	0
283	20250109	152000	178078389	1800	1800	1800	1800	0
284	20250109	151900	178078389	1800	1799	1800	1799	30
285	20250109	151800	178024415	1800	1800	1800	1800	0
286	20250109	151700	178024415	1800	1800	1800	1800	0
287	20250109	151600	178024415	1800	1800	1800	1800	0
288	20250109	151500	178024415	1800	1800	1800	1800	0
289	20250109	151400	178024415	1800	1800	1800	1800	0
290	20250109	151300	178024415	1800	1800	1800	1800	0
291	20250109	151200	178024415	1800	1800	1800	1800	0
292	20250109	151100	178024415	1800	1800	1800	1799	20
293	20250109	151000	177988431	1800	1800	1800	1800	0
294	20250109	150900	177988431	1800	1800	1800	1800	0
295	20250109	150800	177988431	1800	1799	1800	1799	555
296	20250109	150700	176989606	1800	1800	1800	1800	0
297	20250109	150600	176989606	1800	1800	1800	1800	0
298	20250109	150500	176989606	1800	1798	1800	1798	35
299	20250109	150400	176926652	1798	1789	1798	1789	1204
300	20250109	150300	174772672	1789	1788	1789	1785	31
301	20250109	150200	174717295	1788	1789	1789	1788	29
302	20250109	150100	174665431	1789	1789	1789	1789	0
303	20250109	150000	174665431	1789	1789	1789	1789	0
304	20250109	145900	174665431	1789	1789	1789	1789	1
305	20250109	145800	174663642	1795	1795	1795	1795	1
306	20250109	145700	174661847	1780	1793	1793	1779	5001
307	20250109	145600	165748492	1801	1801	1801	1801	0
308	20250109	145500	165748492	1801	1800	1801	1800	3
309	20250109	145400	165743091	1800	1800	1800	1800	0
310	20250109	145300	165743091	1800	1800	1800	1800	0
311	20250109	145200	165743091	1800	1800	1800	1800	0
312	20250109	145100	165743091	1800	1800	1800	1800	0
313	20250109	145000	165743091	1800	1798	1800	1790	6
314	20250109	144900	165732333	1794	1793	1794	1793	1148
315	20250109	144800	163673937	1781	1798	1798	1781	3000
316	20250109	144700	158291838	1801	1801	1801	1801	0
317	20250109	144600	158291838	1801	1801	1801	1801	1
318	20250109	144500	158290037	1800	1800	1800	1800	0
319	20250109	144400	158290037	1800	1805	1805	1800	2080
320	20250109	144300	154544299	1805	1805	1805	1805	0
321	20250109	144200	154544299	1805	1810	1810	1805	3301
322	20250109	144100	148580617	1813	1802	1813	1802	613
323	20250109	144000	147475603	1801	1800	1801	1800	159
324	20250109	143900	147189310	1797	1794	1797	1794	3
325	20250109	143800	147183924	1793	1802	1802	1793	165
326	20250109	143700	146886832	1802	1802	1802	1802	34
327	20250109	143600	146825564	1802	1802	1802	1802	23
328	20250109	143500	146784118	1802	1802	1802	1802	5
329	20250109	143400	146775108	1802	1801	1802	1801	408
330	20250109	143300	146040299	1800	1801	1801	1800	5
331	20250109	143200	146031298	1800	1800	1801	1800	74
332	20250109	143100	145898097	1799	1801	1801	1799	15
333	20250109	143000	145871110	1799	1799	1799	1799	66
334	20250109	142900	145752376	1799	1799	1799	1799	0
335	20250109	142800	145752376	1799	1799	1799	1799	0
336	20250109	142700	145752376	1799	1799	1799	1799	1
337	20250109	142600	145750577	1797	1797	1797	1797	5
338	20250109	142500	145741592	1798	1798	1798	1798	61
339	20250109	142400	145631914	1798	1798	1798	1798	0
340	20250109	142300	145631914	1798	1798	1798	1798	0
341	20250109	142200	145631914	1798	1798	1798	1798	0
342	20250109	142100	145631914	1798	1798	1798	1798	0
343	20250109	142000	145631914	1798	1798	1798	1798	2
344	20250109	141900	145628318	1794	1794	1794	1794	0
345	20250109	141800	145628318	1794	1794	1794	1794	66
346	20250109	141700	145509914	1791	1791	1791	1791	66
347	20250109	141600	145391708	1788	1788	1788	1788	6
348	20250109	141500	145380980	1788	1785	1788	1785	1036
349	20250109	141400	143528648	1785	1785	1785	1784	11
350	20250109	141300	143509015	1785	1787	1787	1785	142
351	20250109	141200	143255263	1787	1787	1787	1787	0
352	20250109	141100	143255263	1787	1786	1790	1786	633
353	20250109	141000	142123459	1788	1786	1788	1786	242
354	20250109	140900	141691242	1785	1785	1785	1785	1
355	20250109	140800	141689457	1785	1785	1787	1785	2465
356	20250109	140700	137289148	1786	1789	1789	1786	148
357	20250109	140600	137024619	1790	1794	1794	1790	2
358	20250109	140500	137021035	1796	1796	1796	1796	0
359	20250109	140400	137021035	1796	1796	1796	1796	57
360	20250109	140300	136918663	1795	1794	1795	1794	35
361	20250109	140200	136855872	1794	1794	1794	1794	0
362	20250109	140100	136855872	1794	1794	1794	1794	9
363	20250109	140000	136839726	1793	1793	1793	1793	0
364	20250109	135900	136839726	1793	1793	1793	1793	4
365	20250109	135800	136832554	1795	1795	1795	1795	0
366	20250109	135700	136832554	1795	1795	1795	1795	0
367	20250109	135600	136832554	1795	1795	1795	1795	0
368	20250109	135500	136832554	1795	1795	1795	1795	0
369	20250109	135400	136832554	1795	1795	1795	1795	0
370	20250109	135300	136832554	1795	1795	1795	1795	0
371	20250109	135200	136832554	1795	1795	1795	1795	0
372	20250109	135100	136832554	1795	1795	1795	1795	0
373	20250109	135000	136832554	1795	1795	1795	1795	0
374	20250109	134900	136832554	1795	1795	1795	1795	1
375	20250109	134800	136830759	1793	1793	1793	1793	0
376	20250109	134700	136830759	1793	1793	1793	1793	0
377	20250109	134600	136830759	1793	1793	1793	1793	0
378	20250109	134500	136830759	1793	1793	1793	1793	0
379	20250109	134400	136830759	1793	1793	1793	1793	0
380	20250109	134300	136830759	1793	1793	1793	1793	0
381	20250109	134200	136830759	1793	1793	1793	1793	4
382	20250109	134100	136823587	1796	1796	1796	1796	0
383	20250109	134000	136823587	1796	1796	1796	1796	0
384	20250109	133900	136823587	1796	1796	1796	1796	0
385	20250109	133800	136823587	1796	1796	1796	1796	0
386	20250109	133700	136823587	1796	1796	1796	1796	556
387	20250109	133600	135825011	1797	1797	1797	1797	0
388	20250109	133500	135825011	1797	1801	1801	1797	2353
389	20250109	133400	131594161	1802	1801	1802	1801	48
390	20250109	133300	131507711	1801	1801	1801	1801	0
391	20250109	133200	131507711	1801	1801	1801	1801	0
392	20250109	133100	131507711	1801	1802	1802	1799	1170
393	20250109	133000	129402853	1801	1798	1801	1798	87
394	20250109	132900	129246333	1798	1798	1798	1798	0
395	20250109	132800	129246333	1798	1798	1798	1798	2
396	20250109	132700	129242737	1793	1790	1793	1790	2335
397	20250109	132600	125063041	1788	1791	1791	1788	103
398	20250109	132500	124878577	1790	1804	1804	1790	3076
399	20250109	132400	119339300	1807	1807	1807	1807	0
400	20250109	132300	119339300	1807	1807	1807	1807	9
401	20250109	132200	119323037	1807	1807	1807	1807	111
402	20250109	132100	119122460	1807	1807	1807	1807	0
403	20250109	132000	119122460	1807	1807	1807	1807	0
404	20250109	131900	119122460	1807	1804	1807	1804	2
405	20250109	131800	119118849	1804	1801	1807	1801	60
406	20250109	131700	119010738	1801	1801	1801	1801	1
407	20250109	131600	119008937	1799	1799	1799	1799	0
408	20250109	131500	119008937	1799	1798	1799	1798	10
409	20250109	131400	118990948	1798	1798	1798	1798	1
410	20250109	131300	118989150	1797	1792	1797	1792	181
411	20250109	131200	118664793	1792	1789	1792	1789	2366
412	20250109	131100	114431816	1789	1789	1789	1785	5172
413	20250109	131000	105186953	1792	1792	1792	1792	1
414	20250109	130900	105185161	1792	1792	1792	1792	558
415	20250109	130800	104185225	1789	1789	1789	1789	4
416	20250109	130700	104178069	1790	1790	1790	1790	0
417	20250109	130600	104178069	1790	1796	1796	1789	3105
418	20250109	130500	98609288	1796	1796	1796	1796	40
419	20250109	130400	98537448	1796	1796	1796	1796	5
420	20250109	130300	98528468	1796	1796	1796	1796	1
421	20250109	130200	98526672	1800	1799	1800	1799	20
422	20250109	130100	98490682	1790	1790	1790	1790	0
423	20250109	130000	98490682	1790	1790	1790	1790	0
424	20250109	125900	98490682	1790	1796	1796	1790	13
425	20250109	125800	98467347	1800	1800	1800	1797	46
426	20250109	125700	98384668	1800	1799	1800	1797	33
427	20250109	125600	98325323	1802	1802	1805	1802	3
428	20250109	125500	98319914	1802	1802	1802	1802	1
429	20250109	125400	98318112	1805	1803	1805	1802	480
430	20250109	125300	97453146	1803	1803	1803	1803	0
431	20250109	125200	97453146	1803	1803	1803	1803	40
432	20250109	125100	97381026	1803	1803	1803	1803	4
433	20250109	125000	97373814	1806	1805	1806	1805	2
434	20250109	124900	97370203	1804	1804	1804	1804	2
435	20250109	124800	97366595	1803	1803	1803	1803	8
436	20250109	124700	97352171	1805	1805	1805	1805	0
437	20250109	124600	97352171	1805	1805	1805	1805	0
438	20250109	124500	97352171	1805	1805	1805	1805	0
439	20250109	124400	97352171	1805	1805	1805	1805	0
440	20250109	124300	97352171	1805	1805	1805	1805	0
441	20250109	124200	97352171	1805	1805	1805	1805	0
442	20250109	124100	97352171	1805	1805	1805	1805	0
443	20250109	124000	97352171	1805	1805	1805	1805	1
444	20250109	123900	97350366	1805	1805	1805	1805	0
445	20250109	123800	97350366	1805	1805	1805	1805	0
446	20250109	123700	97350366	1805	1805	1805	1805	0
447	20250109	123600	97350366	1805	1805	1805	1805	0
448	20250109	123500	97350366	1805	1805	1805	1805	2
449	20250109	123400	97346756	1802	1802	1802	1802	5
450	20250109	123300	97337746	1802	1800	1803	1800	1283
451	20250109	123200	95028104	1803	1804	1804	1803	15
452	20250109	123100	95001047	1804	1806	1806	1804	13
453	20250109	123000	94977591	1808	1820	1820	1808	2279
454	20250109	122900	90844418	1824	1818	1824	1817	73
455	20250109	122800	90711480	1818	1809	1818	1809	21
456	20250109	122700	90673347	1810	1802	1818	1802	61
457	20250109	122600	90562881	1802	1803	1803	1798	2525
458	20250109	122500	86016135	1802	1814	1814	1802	1212
459	20250109	122400	83820149	1814	1810	1818	1810	1189
460	20250109	122300	81663253	1806	1806	1810	1805	868
461	20250109	122200	80093904	1805	1793	1805	1790	152
462	20250109	122100	79819887	1788	1788	1788	1788	0
463	20250109	122000	79819887	1788	1800	1800	1788	26
464	20250109	121900	79773182	1802	1802	1802	1802	2
465	20250109	121800	79769578	1800	1800	1800	1800	44
466	20250109	121700	79690378	1796	1796	1796	1796	4
467	20250109	121600	79683194	1805	1803	1805	1803	90
468	20250109	121500	79520877	1800	1799	1803	1799	62
469	20250109	121400	79409157	1803	1797	1803	1797	89
470	20250109	121300	79248999	1796	1791	1796	1791	38
471	20250109	121200	79180764	1794	1794	1794	1794	2
472	20250109	121100	79177176	1790	1793	1793	1790	4
473	20250109	121000	79170007	1787	1787	1787	1787	0
474	20250109	120900	79170007	1787	1800	1801	1787	1149
475	20250109	120800	77101281	1800	1802	1802	1800	19
476	20250109	120700	77067045	1801	1799	1801	1797	1372
477	20250109	120600	74599736	1800	1800	1802	1800	88
478	20250109	120500	74441202	1800	1800	1800	1800	1
479	20250109	120400	74439402	1801	1803	1803	1801	2
480	20250109	120300	74435798	1805	1804	1808	1804	175
481	20250109	120200	74119669	1801	1805	1805	1801	1175
482	20250109	120100	72001265	1807	1811	1811	1807	2447
483	20250109	120000	67571249	1819	1801	1820	1801	1624
484	20250109	115900	64620158	1800	1800	1800	1800	4
485	20250109	115800	64612958	1800	1800	1800	1800	0
486	20250109	115700	64612958	1800	1800	1800	1800	1
487	20250109	115600	64611158	1799	1799	1799	1799	0
488	20250109	115500	64611158	1799	1799	1799	1799	2
489	20250109	115400	64607560	1799	1799	1799	1799	1
490	20250109	115300	64605761	1799	1799	1799	1799	0
491	20250109	115200	64605761	1799	1799	1799	1799	0
492	20250109	115100	64605761	1799	1799	1799	1799	0
493	20250109	115000	64605761	1799	1799	1799	1799	0
494	20250109	114900	64605761	1799	1799	1799	1799	0
495	20250109	114800	64605761	1799	1799	1799	1799	0
496	20250109	114700	64605761	1799	1799	1799	1799	0
497	20250109	114600	64605761	1799	1798	1799	1798	17
498	20250109	114500	64575185	1798	1798	1798	1798	0
499	20250109	114400	64575185	1798	1798	1798	1798	0
500	20250109	114300	64575185	1798	1798	1798	1798	14
501	20250109	114200	64550013	1799	1799	1799	1799	0
502	20250109	114100	64550013	1799	1799	1799	1799	0
503	20250109	114000	64550013	1799	1799	1799	1799	0
504	20250109	113900	64550013	1799	1799	1799	1799	4
505	20250109	113800	64542817	1799	1799	1799	1799	0
506	20250109	113700	64542817	1799	1799	1799	1799	1
507	20250109	113600	64541018	1799	1799	1799	1799	5
508	20250109	113500	64532023	1797	1797	1797	1797	30
509	20250109	113400	64478113	1795	1794	1795	1794	2292
510	20250109	113300	60363988	1792	1792	1792	1792	2
511	20250109	113200	60360404	1794	1793	1794	1793	30
512	20250109	113100	60306596	1792	1792	1792	1792	0
513	20250109	113000	60306596	1792	1792	1792	1792	0
514	20250109	112900	60306596	1792	1792	1792	1792	3
515	20250109	112800	60301220	1792	1792	1792	1792	0
516	20250109	112700	60301220	1792	1791	1792	1791	2
517	20250109	112600	60297637	1794	1793	1795	1791	1642
518	20250109	112500	57353042	1793	1793	1793	1793	63
519	20250109	112400	57240083	1796	1796	1796	1796	0
520	20250109	112300	57240083	1796	1797	1797	1796	66
521	20250109	112200	57121498	1799	1801	1801	1799	2409
522	20250109	112100	52785111	1802	1802	1802	1802	0
523	20250109	112000	52785111	1802	1793	1802	1793	103
524	20250109	111900	52600416	1792	1787	1792	1787	2015
525	20250109	111800	48996671	1787	1787	1787	1787	2
526	20250109	111700	48993097	1789	1791	1791	1789	2
527	20250109	111600	48989517	1791	1791	1791	1791	0
528	20250109	111500	48989517	1791	1791	1791	1791	0
529	20250109	111400	48989517	1791	1791	1791	1791	0
530	20250109	111300	48989517	1791	1792	1792	1791	5
531	20250109	111200	48980558	1795	1795	1795	1795	491
532	20250109	111100	48099213	1788	1808	1808	1788	49
533	20250109	111000	48010924	1811	1812	1812	1811	1237
534	20250109	110900	45769736	1812	1812	1812	1812	4
535	20250109	110800	45762488	1812	1812	1812	1812	0
536	20250109	110700	45762488	1812	1811	1813	1811	1381
537	20250109	110600	43258916	1811	1809	1811	1809	8
538	20250109	110500	43244440	1807	1807	1807	1807	6
539	20250109	110400	43233598	1807	1805	1807	1805	19
540	20250109	110300	43199269	1805	1822	1822	1804	481
541	20250109	110200	42331464	1805	1778	1825	1776	1132
542	20250109	110100	40292842	1778	1783	1783	1778	1884
543	20250109	110000	36940979	1785	1785	1785	1785	128
544	20250109	105900	36712499	1787	1787	1787	1787	0
545	20250109	105800	36712499	1787	1787	1787	1787	0
546	20250109	105700	36712499	1787	1787	1787	1787	2
547	20250109	105600	36708925	1789	1795	1797	1789	2522
548	20250109	105500	32184073	1793	1791	1803	1791	55
549	20250109	105400	32085520	1791	1789	1791	1789	2
550	20250109	105300	32081940	1787	1787	1787	1787	2177
551	20250109	105200	28191641	1786	1796	1796	1786	2474
552	20250109	105100	23754322	1800	1800	1802	1800	1202
553	20250109	105000	21590710	1804	1799	1804	1799	109
554	20250109	104900	21394549	1799	1799	1799	1799	9
555	20250109	104800	21378358	1798	1794	1798	1794	6
556	20250109	104700	21367578	1792	1788	1792	1788	21
557	20250109	104600	21330016	1784	1783	1784	1783	1491
558	20250109	104500	18671472	1783	1783	1783	1783	560
559	20250109	104400	17672992	1783	1783	1783	1783	0
560	20250109	104300	17672992	1783	1783	1783	1783	0
561	20250109	104200	17672992	1783	1783	1783	1783	0
562	20250109	104100	17672992	1783	1783	1783	1783	0
563	20250109	104000	17672992	1783	1783	1783	1783	0
564	20250109	103900	17672992	1783	1783	1783	1783	0
565	20250109	103800	17672992	1783	1779	1783	1779	4
566	20250109	103700	17665865	1777	1777	1782	1777	4
567	20250109	103600	17658747	1781	1779	1781	1779	8
568	20250109	103500	17644501	1777	1779	1779	1777	5
569	20250109	103400	17635608	1779	1779	1779	1779	2
570	20250109	103300	17632050	1777	1777	1777	1777	1
571	20250109	103200	17630273	1775	1775	1775	1775	2366
572	20250109	103100	13430623	1779	1781	1781	1779	1048
573	20250109	103000	11565890	1782	1780	1782	1780	22
574	20250109	102900	11526688	1781	1781	1781	1781	40
575	20250109	102800	11455448	1784	1786	1786	1784	1270
576	20250109	102700	9189706	1786	1786	1786	1786	1
577	20250109	102600	9187920	1784	1784	1784	1784	0
578	20250109	102500	9187920	1784	1780	1784	1780	5
579	20250109	102400	9179010	1780	1778	1780	1778	429
580	20250109	102300	8416198	1778	1778	1778	1778	1
581	20250109	102200	8414420	1777	1777	1777	1777	30
582	20250109	102100	8361110	1775	1775	1775	1775	10
583	20250109	102000	8343360	1775	1775	1775	1775	51
584	20250109	101900	8252835	1773	1773	1773	1773	0
585	20250109	101800	8252835	1773	1773	1773	1773	5
586	20250109	101700	8243970	1775	1775	1775	1775	0
587	20250109	101600	8243970	1775	1775	1776	1775	9
588	20250109	101500	8227993	1775	1775	1775	1775	1
589	20250109	101400	8226218	1773	1773	1773	1773	0
590	20250109	101300	8226218	1773	1773	1773	1773	0
591	20250109	101200	8226218	1773	1773	1773	1773	0
592	20250109	101100	8226218	1773	1773	1773	1773	0
593	20250109	101000	8226218	1773	1773	1773	1773	0
594	20250109	100900	8226218	1773	1773	1773	1773	0
595	20250109	100800	8226218	1773	1773	1773	1773	0
596	20250109	100700	8226218	1773	1773	1773	1773	0
597	20250109	100600	8226218	1773	1773	1773	1773	0
598	20250109	100500	8226218	1773	1773	1773	1773	0
599	20250109	100400	8226218	1773	1773	1773	1773	0
600	20250109	100300	8226218	1773	1773	1773	1773	0
601	20250109	100200	8226218	1773	1773	1773	1773	0
602	20250109	100100	8226218	1773	1773	1773	1773	5
603	20250109	100000	8217353	1776	1776	1776	1776	0
604	20250109	095900	8217353	1776	1776	1776	1776	0
605	20250109	095800	8217353	1776	1776	1776	1776	0
606	20250109	095700	8217353	1776	1775	1776	1775	3
607	20250109	095600	8212027	1775	1775	1775	1775	7
608	20250109	095500	8199602	1775	1775	1775	1775	0
609	20250109	095400	8199602	1775	1775	1775	1775	4
610	20250109	095300	8192502	1775	1775	1775	1775	4
611	20250109	095200	8185402	1775	1775	1775	1775	5
612	20250109	095100	8176527	1775	1775	1775	1775	3
613	20250109	095000	8171202	1775	1775	1775	1775	5
614	20250109	094900	8162327	1775	1775	1775	1775	2
615	20250109	094800	8158777	1774	1774	1774	1774	1
616	20250109	094700	8157003	1774	1774	1774	1772	4
617	20250109	094600	8149909	1772	1772	1772	1772	0
618	20250109	094500	8149909	1772	1774	1774	1772	2185
619	20250109	094400	4278079	1774	1774	1774	1774	5
620	20250109	094300	4269209	1774	1774	1774	1774	0
621	20250109	094200	4269209	1774	1774	1774	1774	4
622	20250109	094100	4262113	1774	1774	1774	1774	6
623	20250109	094000	4251469	1772	1774	1774	1772	5
624	20250109	093900	4242601	1774	1772	1774	1772	59
625	20250109	093800	4137990	1772	1772	1772	1772	139
626	20250109	093700	3891682	1774	1774	1774	1774	0
627	20250109	093600	3891682	1774	1774	1774	1774	1
628	20250109	093500	3889908	1770	1770	1770	1770	0
629	20250109	093400	3889908	1770	1770	1770	1770	0
630	20250109	093300	3889908	1770	1770	1770	1770	0
631	20250109	093200	3889908	1770	1779	1779	1770	714
632	20250109	093100	2620861	1781	1782	1784	1780	10
633	20250109	093000	2603052	1782	1783	1783	1782	14
634	20250109	092900	2578103	1783	1783	1790	1783	39
635	20250109	092800	2508356	1790	1779	1790	1779	355
636	20250109	092700	1874744	1777	1777	1777	1777	5
637	20250109	092600	1865859	1777	1775	1777	1775	2
638	20250109	092500	1862307	1773	1773	1773	1773	15
639	20250109	092400	1835712	1776	1779	1780	1776	112
640	20250109	092300	1636743	1778	1778	1778	1778	0
641	20250109	092200	1636743	1778	1778	1778	1778	0
642	20250109	092100	1636743	1778	1773	1778	1773	183
643	20250109	092000	1311397	1778	1772	1778	1772	200
644	20250109	091900	955922	1771	1771	1771	1771	0
645	20250109	091800	955922	1771	1772	1778	1771	101
646	20250109	091700	776593	1770	1770	1770	1770	0
647	20250109	091600	776593	1770	1770	1770	1770	0
648	20250109	091500	776593	1770	1770	1770	1770	0
649	20250109	091400	776593	1770	1770	1770	1770	0
650	20250109	091300	776593	1770	1770	1770	1770	0
651	20250109	091200	776593	1770	1770	1770	1770	0
652	20250109	091100	776593	1770	1770	1770	1770	0
653	20250109	091000	776593	1770	1773	1774	1770	82
654	20250109	090900	631171	1770	1773	1773	1770	59
655	20250109	090800	526714	1770	1770	1770	1770	0
656	20250109	090700	526714	1770	1770	1770	1770	0
657	20250109	090600	526714	1770	1770	1770	1770	0
658	20250109	090500	526714	1770	1770	1770	1770	0
659	20250109	090400	526714	1770	1770	1770	1770	0
660	20250109	090300	526714	1770	1770	1770	1770	0
661	20250109	090200	526714	1770	1770	1770	1770	0
662	20250109	090100	526714	1770	1778	1778	1770	55
663	20250109	090000	428932	1778	1780	1780	1778	241